4684 (株)オービック の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 20,700 | 20,700 | 20,300 | 20,650 | 2,200 | 2,065 |
| 2002-12-27 | 20,600 | 20,800 | 20,480 | 20,700 | 12,700 | 2,070 |
| 2002-12-26 | 20,090 | 20,600 | 20,040 | 20,600 | 9,800 | 2,060 |
| 2002-12-25 | 20,190 | 20,200 | 19,880 | 19,890 | 2,200 | 1,989 |
| 2002-12-24 | 20,290 | 20,290 | 19,810 | 20,200 | 15,400 | 2,020 |
| 2002-12-20 | 19,950 | 20,200 | 19,900 | 20,000 | 27,100 | 2,000 |
| 2002-12-19 | 20,000 | 20,050 | 19,760 | 19,890 | 31,700 | 1,989 |
| 2002-12-18 | 20,140 | 20,140 | 19,950 | 19,990 | 33,400 | 1,999 |
| 2002-12-17 | 20,350 | 20,350 | 20,040 | 20,250 | 12,700 | 2,025 |
| 2002-12-16 | 20,450 | 20,450 | 20,200 | 20,210 | 46,000 | 2,021 |
| 2002-12-13 | 20,400 | 20,470 | 20,000 | 20,400 | 53,600 | 2,040 |
| 2002-12-12 | 20,000 | 20,200 | 19,950 | 20,010 | 19,400 | 2,001 |
| 2002-12-11 | 20,400 | 20,480 | 20,000 | 20,050 | 59,200 | 2,005 |
| 2002-12-10 | 20,000 | 20,100 | 19,990 | 20,020 | 33,000 | 2,002 |
| 2002-12-09 | 19,790 | 20,200 | 19,750 | 20,000 | 53,400 | 2,000 |
| 2002-12-06 | 20,000 | 20,000 | 19,400 | 19,430 | 18,100 | 1,943 |
| 2002-12-05 | 19,980 | 20,070 | 19,550 | 19,910 | 40,000 | 1,991 |
| 2002-12-04 | 19,700 | 20,400 | 19,670 | 19,800 | 22,000 | 1,980 |
| 2002-12-03 | 20,000 | 20,500 | 20,000 | 20,500 | 41,900 | 2,050 |
| 2002-12-02 | 19,770 | 19,990 | 19,500 | 19,990 | 14,800 | 1,999 |
| 2002-11-29 | 19,490 | 19,800 | 18,980 | 19,800 | 27,800 | 1,980 |
| 2002-11-28 | 19,490 | 19,600 | 19,420 | 19,470 | 19,800 | 1,947 |
| 2002-11-27 | 19,290 | 19,500 | 19,290 | 19,480 | 7,800 | 1,948 |
| 2002-11-26 | 19,610 | 19,610 | 19,470 | 19,490 | 10,100 | 1,949 |
| 2002-11-25 | 19,500 | 19,600 | 19,250 | 19,520 | 13,200 | 1,952 |
| 2002-11-22 | 18,640 | 19,300 | 18,450 | 19,200 | 23,700 | 1,920 |
| 2002-11-21 | 19,190 | 19,400 | 18,800 | 19,040 | 17,600 | 1,904 |
| 2002-11-20 | 19,020 | 19,300 | 19,010 | 19,260 | 10,200 | 1,926 |
| 2002-11-19 | 19,300 | 19,300 | 18,910 | 19,130 | 19,800 | 1,913 |
| 2002-11-18 | 19,200 | 19,400 | 19,050 | 19,150 | 15,200 | 1,915 |
| 2002-11-15 | 19,630 | 19,630 | 19,350 | 19,490 | 12,300 | 1,949 |
| 2002-11-14 | 19,000 | 19,480 | 18,990 | 19,440 | 12,200 | 1,944 |
| 2002-11-13 | 19,020 | 19,500 | 19,020 | 19,100 | 13,800 | 1,910 |
| 2002-11-12 | 19,000 | 19,450 | 18,950 | 19,200 | 14,700 | 1,920 |
| 2002-11-11 | 19,000 | 19,140 | 18,890 | 19,010 | 11,100 | 1,901 |
| 2002-11-08 | 19,000 | 19,350 | 18,850 | 19,170 | 20,200 | 1,917 |
| 2002-11-07 | 19,460 | 19,840 | 19,300 | 19,310 | 16,000 | 1,931 |
| 2002-11-06 | 19,090 | 19,880 | 19,090 | 19,490 | 34,700 | 1,949 |
| 2002-11-05 | 18,730 | 19,290 | 18,730 | 19,290 | 29,700 | 1,929 |
| 2002-11-01 | 19,190 | 19,190 | 18,320 | 18,530 | 33,600 | 1,853 |
| 2002-10-31 | 19,100 | 19,690 | 18,590 | 18,990 | 9,800 | 1,899 |
| 2002-10-30 | 17,300 | 19,500 | 17,250 | 19,500 | 28,900 | 1,950 |
| 2002-10-29 | 18,060 | 18,060 | 17,390 | 17,500 | 43,500 | 1,750 |
| 2002-10-28 | 18,570 | 18,570 | 18,000 | 18,050 | 14,400 | 1,805 |
| 2002-10-25 | 18,870 | 19,110 | 18,720 | 18,720 | 11,400 | 1,872 |
| 2002-10-24 | 19,690 | 19,690 | 18,810 | 19,250 | 5,600 | 1,925 |
| 2002-10-23 | 19,510 | 19,740 | 19,280 | 19,680 | 6,800 | 1,968 |
| 2002-10-22 | 20,900 | 20,900 | 19,900 | 19,910 | 12,500 | 1,991 |
| 2002-10-21 | 20,290 | 20,600 | 19,700 | 20,300 | 21,200 | 2,030 |
| 2002-10-18 | 20,010 | 20,150 | 19,600 | 19,700 | 25,600 | 1,970 |
| 2002-10-17 | 19,740 | 19,940 | 19,680 | 19,930 | 16,000 | 1,993 |
| 2002-10-16 | 19,010 | 19,460 | 18,800 | 18,910 | 21,800 | 1,891 |
| 2002-10-15 | 17,920 | 18,250 | 17,200 | 18,100 | 20,200 | 1,810 |
| 2002-10-11 | 17,900 | 17,910 | 17,510 | 17,520 | 16,800 | 1,752 |
| 2002-10-10 | 17,310 | 17,350 | 16,460 | 17,340 | 12,000 | 1,734 |
| 2002-10-09 | 17,670 | 18,210 | 17,300 | 17,370 | 11,400 | 1,737 |
| 2002-10-08 | 16,950 | 17,650 | 16,580 | 17,650 | 24,300 | 1,765 |
| 2002-10-07 | 19,020 | 19,020 | 17,710 | 17,750 | 23,000 | 1,775 |
| 2002-10-04 | 18,600 | 18,780 | 18,500 | 18,620 | 22,300 | 1,862 |
| 2002-10-03 | 19,810 | 20,120 | 19,100 | 19,290 | 27,000 | 1,929 |
| 2002-10-02 | 20,240 | 20,270 | 19,160 | 19,250 | 13,700 | 1,925 |
| 2002-10-01 | 20,000 | 20,300 | 20,000 | 20,150 | 14,100 | 2,015 |
| 2002-09-30 | 21,850 | 21,850 | 20,790 | 21,200 | 6,300 | 2,120 |
| 2002-09-27 | 20,870 | 21,800 | 20,560 | 21,800 | 21,700 | 2,180 |
| 2002-09-26 | 21,440 | 22,210 | 21,440 | 21,600 | 9,100 | 2,160 |
| 2002-09-25 | 22,300 | 22,300 | 21,110 | 21,400 | 7,300 | 2,140 |
| 2002-09-24 | 21,400 | 22,280 | 21,220 | 22,000 | 16,100 | 2,200 |
| 2002-09-20 | 23,220 | 23,520 | 22,250 | 22,550 | 12,600 | 2,255 |
| 2002-09-19 | 23,160 | 23,850 | 23,160 | 23,700 | 17,700 | 2,370 |
| 2002-09-18 | 22,900 | 23,050 | 22,850 | 23,050 | 20,300 | 2,305 |
| 2002-09-17 | 21,810 | 22,410 | 21,740 | 22,000 | 11,500 | 2,200 |
| 2002-09-13 | 22,000 | 22,000 | 21,600 | 21,730 | 38,200 | 2,173 |
| 2002-09-12 | 21,860 | 21,860 | 21,500 | 21,730 | 8,100 | 2,173 |
| 2002-09-11 | 21,860 | 22,000 | 21,850 | 21,860 | 5,600 | 2,186 |
| 2002-09-10 | 22,500 | 22,500 | 21,750 | 21,850 | 13,200 | 2,185 |
| 2002-09-09 | 21,970 | 22,260 | 21,940 | 21,970 | 9,000 | 2,197 |
| 2002-09-06 | 21,680 | 22,100 | 21,500 | 21,960 | 16,500 | 2,196 |
| 2002-09-05 | 22,490 | 22,500 | 22,250 | 22,250 | 12,800 | 2,225 |
| 2002-09-04 | 22,910 | 22,910 | 22,500 | 22,510 | 14,800 | 2,251 |
| 2002-09-03 | 23,020 | 23,290 | 22,860 | 22,900 | 13,600 | 2,290 |
| 2002-09-02 | 22,810 | 23,670 | 22,810 | 23,320 | 6,600 | 2,332 |
| 2002-08-30 | 23,090 | 23,440 | 23,080 | 23,370 | 6,000 | 2,337 |
| 2002-08-29 | 23,600 | 23,600 | 23,060 | 23,060 | 5,800 | 2,306 |
| 2002-08-28 | 24,390 | 24,390 | 23,550 | 23,900 | 8,300 | 2,390 |
| 2002-08-27 | 24,100 | 24,450 | 23,890 | 24,250 | 6,100 | 2,425 |
| 2002-08-26 | 23,800 | 23,800 | 23,600 | 23,800 | 9,000 | 2,380 |
| 2002-08-23 | 24,250 | 24,250 | 23,500 | 23,500 | 11,100 | 2,350 |
| 2002-08-22 | 22,800 | 23,930 | 22,800 | 23,930 | 20,600 | 2,393 |
| 2002-08-21 | 22,120 | 22,590 | 21,500 | 22,590 | 19,300 | 2,259 |
| 2002-08-20 | 22,890 | 22,900 | 22,210 | 22,380 | 27,000 | 2,238 |
| 2002-08-19 | 23,790 | 23,790 | 23,050 | 23,190 | 12,300 | 2,319 |
| 2002-08-16 | 24,030 | 24,030 | 23,400 | 23,830 | 19,400 | 2,383 |
| 2002-08-15 | 24,500 | 24,550 | 23,300 | 23,800 | 39,500 | 2,380 |
| 2002-08-14 | 24,700 | 24,700 | 24,350 | 24,380 | 51,900 | 2,438 |
| 2002-08-13 | 24,800 | 25,420 | 24,800 | 24,820 | 10,400 | 2,482 |
| 2002-08-12 | 25,790 | 25,790 | 25,050 | 25,560 | 6,000 | 2,556 |
| 2002-08-09 | 25,800 | 25,890 | 25,700 | 25,790 | 18,800 | 2,579 |
| 2002-08-08 | 26,250 | 26,250 | 25,650 | 25,930 | 23,300 | 2,593 |
| 2002-08-07 | 25,250 | 26,100 | 25,250 | 25,760 | 16,800 | 2,576 |
| 2002-08-06 | 25,500 | 25,700 | 25,250 | 25,280 | 19,000 | 2,528 |
| 2002-08-05 | 25,400 | 25,900 | 25,100 | 25,500 | 28,800 | 2,550 |
| 2002-08-02 | 24,890 | 25,500 | 24,600 | 24,800 | 22,000 | 2,480 |
| 2002-08-01 | 24,600 | 24,800 | 24,500 | 24,690 | 12,300 | 2,469 |
| 2002-07-31 | 24,500 | 24,900 | 24,300 | 24,490 | 33,800 | 2,449 |
| 2002-07-30 | 25,100 | 25,300 | 25,100 | 25,140 | 8,000 | 2,514 |
| 2002-07-29 | 25,110 | 25,280 | 24,610 | 24,610 | 52,900 | 2,461 |
| 2002-07-26 | 25,900 | 25,910 | 25,100 | 25,110 | 8,000 | 2,511 |
| 2002-07-25 | 25,990 | 25,990 | 25,960 | 25,960 | 14,500 | 2,596 |
| 2002-07-24 | 25,680 | 26,090 | 25,600 | 25,980 | 18,800 | 2,598 |
| 2002-07-23 | 24,690 | 25,780 | 24,680 | 25,720 | 22,100 | 2,572 |
| 2002-07-22 | 25,320 | 25,320 | 24,500 | 24,680 | 11,300 | 2,468 |
| 2002-07-19 | 25,110 | 25,650 | 25,110 | 25,620 | 13,600 | 2,562 |
| 2002-07-18 | 25,200 | 25,410 | 25,010 | 25,410 | 8,300 | 2,541 |
| 2002-07-17 | 24,710 | 25,550 | 24,700 | 25,500 | 21,700 | 2,550 |
| 2002-07-16 | 25,020 | 25,290 | 24,700 | 24,700 | 24,700 | 2,470 |
| 2002-07-15 | 25,610 | 26,000 | 25,610 | 25,620 | 11,300 | 2,562 |
| 2002-07-12 | 26,100 | 26,250 | 25,540 | 25,540 | 9,300 | 2,554 |
| 2002-07-11 | 26,000 | 26,100 | 25,870 | 26,100 | 13,800 | 2,610 |
| 2002-07-10 | 26,000 | 26,300 | 25,920 | 25,920 | 9,700 | 2,592 |
| 2002-07-09 | 26,000 | 26,200 | 25,740 | 26,010 | 19,600 | 2,601 |
| 2002-07-08 | 25,700 | 25,950 | 25,600 | 25,750 | 9,300 | 2,575 |
| 2002-07-05 | 25,530 | 25,700 | 25,400 | 25,400 | 4,600 | 2,540 |
| 2002-07-04 | 25,400 | 25,700 | 25,300 | 25,500 | 8,400 | 2,550 |
| 2002-07-03 | 24,500 | 25,300 | 24,500 | 25,190 | 10,300 | 2,519 |
| 2002-07-02 | 25,050 | 25,050 | 24,700 | 24,700 | 21,000 | 2,470 |
| 2002-07-01 | 25,310 | 25,600 | 25,010 | 25,050 | 15,700 | 2,505 |
| 2002-06-28 | 25,200 | 26,000 | 25,100 | 26,000 | 14,900 | 2,600 |
| 2002-06-27 | 25,800 | 26,300 | 25,200 | 25,200 | 15,600 | 2,520 |
| 2002-06-26 | 25,130 | 26,000 | 25,130 | 25,500 | 10,500 | 2,550 |
| 2002-06-25 | 26,000 | 26,000 | 25,830 | 25,990 | 5,000 | 2,599 |
| 2002-06-24 | 25,300 | 25,790 | 25,190 | 25,790 | 8,600 | 2,579 |
| 2002-06-21 | 26,000 | 26,000 | 25,440 | 25,690 | 19,100 | 2,569 |
| 2002-06-20 | 24,970 | 25,790 | 24,700 | 25,770 | 15,500 | 2,577 |
| 2002-06-19 | 24,470 | 24,940 | 24,190 | 24,670 | 14,600 | 2,467 |
| 2002-06-18 | 25,000 | 25,000 | 24,430 | 24,710 | 8,000 | 2,471 |
| 2002-06-17 | 24,980 | 24,980 | 24,050 | 24,350 | 12,600 | 2,435 |
| 2002-06-14 | 24,950 | 25,150 | 24,610 | 25,050 | 48,000 | 2,505 |
| 2002-06-13 | 26,000 | 26,000 | 25,500 | 25,550 | 15,500 | 2,555 |
| 2002-06-12 | 25,810 | 26,300 | 25,630 | 26,300 | 10,800 | 2,630 |
| 2002-06-11 | 25,790 | 26,590 | 25,740 | 26,310 | 10,500 | 2,631 |
| 2002-06-10 | 26,800 | 26,800 | 25,520 | 25,790 | 9,700 | 2,579 |
| 2002-06-07 | 25,740 | 26,000 | 25,700 | 25,990 | 7,900 | 2,599 |
| 2002-06-06 | 26,410 | 26,480 | 25,970 | 26,340 | 11,800 | 2,634 |
| 2002-06-05 | 26,540 | 26,790 | 26,200 | 26,220 | 3,800 | 2,622 |
| 2002-06-04 | 26,850 | 26,850 | 26,100 | 26,680 | 7,800 | 2,668 |
| 2002-06-03 | 27,020 | 27,020 | 26,500 | 26,880 | 20,100 | 2,688 |
| 2002-05-31 | 26,700 | 29,110 | 25,890 | 29,110 | 18,900 | 2,911 |
| 2002-05-30 | 27,000 | 27,260 | 26,530 | 27,000 | 9,200 | 2,700 |
| 2002-05-29 | 27,790 | 27,790 | 27,600 | 27,600 | 9,800 | 2,760 |
| 2002-05-28 | 27,300 | 27,700 | 27,200 | 27,700 | 11,900 | 2,770 |
| 2002-05-27 | 27,300 | 27,380 | 26,570 | 27,230 | 12,400 | 2,723 |
| 2002-05-24 | 27,200 | 27,200 | 26,500 | 27,200 | 6,300 | 2,720 |
| 2002-05-23 | 27,000 | 27,000 | 26,600 | 26,990 | 8,000 | 2,699 |
| 2002-05-22 | 26,000 | 27,290 | 26,000 | 27,290 | 19,800 | 2,729 |
| 2002-05-21 | 26,900 | 26,900 | 26,620 | 26,900 | 8,300 | 2,690 |
| 2002-05-20 | 26,950 | 26,950 | 26,600 | 26,650 | 8,900 | 2,665 |
| 2002-05-17 | 26,280 | 26,800 | 26,280 | 26,690 | 21,600 | 2,669 |
| 2002-05-16 | 25,970 | 26,290 | 25,970 | 26,270 | 26,200 | 2,627 |
| 2002-05-15 | 25,980 | 25,980 | 25,300 | 25,490 | 11,800 | 2,549 |
| 2002-05-14 | 25,990 | 26,300 | 24,870 | 25,200 | 32,200 | 2,520 |
| 2002-05-13 | 25,780 | 25,780 | 25,490 | 25,690 | 7,300 | 2,569 |
| 2002-05-10 | 25,070 | 25,820 | 24,900 | 25,630 | 19,200 | 2,563 |
| 2002-05-09 | 25,300 | 25,300 | 25,010 | 25,060 | 6,700 | 2,506 |
| 2002-05-08 | 25,020 | 25,450 | 24,990 | 25,300 | 6,100 | 2,530 |
| 2002-05-07 | 25,500 | 25,500 | 24,850 | 24,990 | 4,200 | 2,499 |
| 2002-05-02 | 25,500 | 25,530 | 25,310 | 25,470 | 6,500 | 2,547 |
| 2002-05-01 | 24,520 | 25,520 | 24,520 | 25,100 | 11,900 | 2,510 |
| 2002-04-30 | 25,000 | 25,000 | 24,500 | 24,500 | 5,900 | 2,450 |
| 2002-04-26 | 25,700 | 25,700 | 25,300 | 25,300 | 13,300 | 2,530 |
| 2002-04-25 | 25,200 | 26,000 | 25,200 | 26,000 | 6,300 | 2,600 |
| 2002-04-24 | 26,080 | 26,110 | 25,730 | 26,100 | 14,700 | 2,610 |
| 2002-04-23 | 26,000 | 26,030 | 25,590 | 26,000 | 23,300 | 2,600 |
| 2002-04-22 | 25,080 | 25,750 | 25,000 | 25,690 | 16,700 | 2,569 |
| 2002-04-19 | 25,590 | 25,590 | 24,650 | 25,080 | 7,200 | 2,508 |
| 2002-04-18 | 25,200 | 25,800 | 25,130 | 25,580 | 18,500 | 2,558 |
| 2002-04-17 | 25,300 | 25,300 | 24,920 | 25,190 | 12,300 | 2,519 |
| 2002-04-16 | 25,000 | 25,000 | 24,310 | 24,990 | 12,000 | 2,499 |
| 2002-04-15 | 24,120 | 24,990 | 24,120 | 24,990 | 1,800 | 2,499 |
| 2002-04-12 | 24,550 | 24,990 | 24,300 | 24,990 | 9,200 | 2,499 |
| 2002-04-11 | 24,600 | 25,000 | 24,380 | 24,550 | 16,200 | 2,455 |
| 2002-04-10 | 24,180 | 24,420 | 23,900 | 24,420 | 22,100 | 2,442 |
| 2002-04-09 | 24,380 | 24,390 | 23,900 | 24,180 | 8,400 | 2,418 |
| 2002-04-08 | 24,490 | 24,490 | 24,000 | 24,420 | 7,900 | 2,442 |
| 2002-04-05 | 24,560 | 24,600 | 24,010 | 24,190 | 14,100 | 2,419 |
| 2002-04-04 | 24,260 | 24,660 | 24,250 | 24,300 | 12,400 | 2,430 |
| 2002-04-03 | 24,100 | 25,310 | 24,100 | 24,410 | 16,600 | 2,441 |
| 2002-04-02 | 24,710 | 24,800 | 24,500 | 24,570 | 11,500 | 2,457 |
| 2002-04-01 | 25,100 | 25,400 | 25,000 | 25,010 | 13,000 | 2,501 |
| 2002-03-29 | 25,650 | 26,000 | 25,000 | 26,000 | 12,300 | 2,600 |
| 2002-03-28 | 25,250 | 25,300 | 24,900 | 25,050 | 11,800 | 2,505 |
| 2002-03-27 | 25,080 | 25,400 | 24,400 | 25,290 | 24,000 | 2,529 |
| 2002-03-26 | 25,480 | 25,480 | 24,040 | 24,180 | 22,700 | 2,418 |
| 2002-03-25 | 25,010 | 25,100 | 24,010 | 24,010 | 13,800 | 2,401 |
| 2002-03-22 | 25,300 | 25,310 | 24,180 | 24,180 | 18,800 | 2,418 |
| 2002-03-20 | 26,000 | 26,400 | 25,550 | 26,400 | 32,000 | 2,640 |
| 2002-03-19 | 25,500 | 26,000 | 25,100 | 26,000 | 10,700 | 2,600 |
| 2002-03-18 | 25,800 | 26,050 | 25,300 | 25,500 | 14,700 | 2,550 |
| 2002-03-15 | 25,600 | 26,400 | 25,300 | 26,100 | 23,000 | 2,610 |
| 2002-03-14 | 25,600 | 25,900 | 25,020 | 25,600 | 21,500 | 2,560 |
| 2002-03-13 | 26,200 | 26,500 | 24,500 | 24,890 | 27,300 | 2,489 |
| 2002-03-12 | 26,960 | 27,800 | 26,960 | 27,400 | 32,900 | 2,740 |
| 2002-03-11 | 27,000 | 27,070 | 25,700 | 26,360 | 19,500 | 2,636 |
| 2002-03-08 | 24,940 | 26,700 | 24,640 | 26,000 | 57,100 | 2,600 |
| 2002-03-07 | 23,340 | 24,200 | 23,040 | 24,040 | 18,500 | 2,404 |
| 2002-03-06 | 23,690 | 24,100 | 23,410 | 23,940 | 14,700 | 2,394 |
| 2002-03-05 | 23,500 | 24,160 | 23,220 | 23,750 | 35,100 | 2,375 |
| 2002-03-04 | 23,090 | 23,300 | 22,720 | 23,220 | 23,000 | 2,322 |
| 2002-03-01 | 22,000 | 22,500 | 21,700 | 22,190 | 29,000 | 2,219 |
| 2002-02-28 | 21,900 | 22,000 | 21,700 | 21,850 | 31,700 | 2,185 |
| 2002-02-27 | 21,550 | 21,710 | 21,500 | 21,600 | 10,300 | 2,160 |
| 2002-02-26 | 21,700 | 21,700 | 20,650 | 20,950 | 15,800 | 2,095 |
| 2002-02-25 | 21,210 | 21,800 | 21,200 | 21,700 | 16,400 | 2,170 |
| 2002-02-22 | 21,300 | 21,300 | 20,800 | 21,200 | 13,900 | 2,120 |
| 2002-02-21 | 20,400 | 21,500 | 20,080 | 21,380 | 16,900 | 2,138 |
| 2002-02-20 | 20,100 | 20,500 | 20,100 | 20,200 | 4,600 | 2,020 |
| 2002-02-19 | 20,000 | 20,080 | 19,590 | 19,900 | 34,900 | 1,990 |
| 2002-02-18 | 19,800 | 20,150 | 19,800 | 20,060 | 17,100 | 2,006 |
| 2002-02-15 | 20,050 | 20,300 | 20,000 | 20,100 | 33,000 | 2,010 |
| 2002-02-14 | 20,210 | 21,200 | 20,210 | 20,350 | 35,200 | 2,035 |
| 2002-02-13 | 20,200 | 20,360 | 19,810 | 20,000 | 26,600 | 2,000 |
| 2002-02-12 | 20,010 | 20,770 | 20,010 | 20,750 | 23,900 | 2,075 |
| 2002-02-08 | 19,950 | 19,950 | 19,420 | 19,650 | 20,600 | 1,965 |
| 2002-02-07 | 18,490 | 19,350 | 18,490 | 19,350 | 15,200 | 1,935 |
| 2002-02-06 | 17,920 | 18,820 | 17,920 | 18,490 | 11,300 | 1,849 |
| 2002-02-05 | 18,150 | 18,150 | 17,610 | 17,980 | 23,900 | 1,798 |
| 2002-02-04 | 18,680 | 18,680 | 17,870 | 18,240 | 10,300 | 1,824 |
| 2002-02-01 | 18,850 | 19,000 | 18,000 | 18,280 | 21,500 | 1,828 |
| 2002-01-31 | 19,110 | 19,160 | 18,850 | 18,850 | 36,100 | 1,885 |
| 2002-01-30 | 19,100 | 19,100 | 18,880 | 19,070 | 21,700 | 1,907 |
| 2002-01-29 | 19,410 | 19,420 | 19,190 | 19,300 | 23,800 | 1,930 |
| 2002-01-28 | 19,500 | 19,670 | 19,260 | 19,420 | 21,600 | 1,942 |
| 2002-01-25 | 19,700 | 19,900 | 19,620 | 19,650 | 30,800 | 1,965 |
| 2002-01-24 | 20,190 | 20,200 | 19,230 | 19,230 | 23,400 | 1,923 |
| 2002-01-23 | 20,500 | 20,600 | 20,240 | 20,300 | 18,400 | 2,030 |
| 2002-01-22 | 21,370 | 21,450 | 20,920 | 20,990 | 16,600 | 2,099 |
| 2002-01-21 | 21,350 | 21,640 | 20,700 | 21,640 | 11,800 | 2,164 |
| 2002-01-18 | 21,210 | 22,000 | 21,150 | 21,650 | 14,200 | 2,165 |
| 2002-01-17 | 20,700 | 21,100 | 20,220 | 21,100 | 39,500 | 2,110 |
| 2002-01-16 | 21,390 | 21,390 | 20,710 | 20,800 | 41,600 | 2,080 |
| 2002-01-15 | 22,200 | 22,500 | 21,130 | 21,500 | 35,100 | 2,150 |
| 2002-01-11 | 23,890 | 23,950 | 23,510 | 23,700 | 18,000 | 2,370 |
| 2002-01-10 | 24,600 | 24,600 | 23,880 | 24,490 | 12,500 | 2,449 |
| 2002-01-09 | 24,900 | 25,190 | 24,650 | 24,880 | 18,400 | 2,488 |
| 2002-01-08 | 24,300 | 24,810 | 23,940 | 24,300 | 23,400 | 2,430 |
| 2002-01-07 | 24,290 | 24,350 | 23,870 | 24,000 | 24,400 | 2,400 |
| 2002-01-04 | 26,260 | 26,260 | 25,110 | 25,790 | 3,400 | 2,579 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1999-09-27]1株→1.2株 [1999-03-26]1株→1.2株
